ASX:GXAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	17.96	18.36	17.96	18.36	18.36	2.34%	80,433
May 29, 2026	17.90	17.95	17.78	17.94	17.94	2.63%	68,874
May 28, 2026	17.79	17.79	17.34	17.48	17.48	-1.08%	96,575
May 27, 2026	17.45	17.80	17.45	17.67	17.67	2.55%	89,845
May 26, 2026	17.39	17.39	17.14	17.23	17.23	-	43,285
May 25, 2026	16.95	17.25	16.92	17.23	17.23	1.65%	40,697
May 22, 2026	16.90	16.99	16.88	16.95	16.95	1.13%	38,354
May 21, 2026	16.41	16.81	16.41	16.76	16.76	2.82%	55,953
May 20, 2026	16.40	16.40	16.22	16.30	16.30	-0.18%	41,822
May 19, 2026	16.52	16.52	16.24	16.33	16.33	-0.43%	46,369
May 18, 2026	16.30	16.48	16.26	16.40	16.40	0.18%	51,743
May 15, 2026	16.83	16.83	16.37	16.37	16.37	-0.79%	44,860
May 14, 2026	16.71	16.72	16.50	16.50	16.50	-	39,950
May 13, 2026	16.67	16.67	16.16	16.50	16.50	-0.60%	56,891
May 12, 2026	16.69	16.71	16.44	16.60	16.60	-0.30%	93,041
May 11, 2026	16.30	16.65	16.30	16.65	16.65	3.29%	49,315
May 8, 2026	16.25	16.25	15.99	16.12	16.12	-0.49%	33,516
May 7, 2026	16.00	16.20	15.90	16.20	16.20	2.53%	140,708
May 6, 2026	15.79	15.99	15.70	15.80	15.80	2.33%	57,818
May 5, 2026	15.45	15.48	15.31	15.44	15.44	0.92%	74,980
May 4, 2026	15.12	15.35	15.08	15.30	15.30	2.27%	165,281
May 1, 2026	15.00	15.04	14.96	14.96	14.96	0.74%	21,117
Apr 30, 2026	14.90	15.10	14.85	14.85	14.85	0.34%	31,548
Apr 29, 2026	14.75	14.90	14.66	14.80	14.80	0.34%	32,889
Apr 28, 2026	14.99	14.99	14.75	14.75	14.75	-0.67%	21,318
Apr 27, 2026	14.85	14.94	14.85	14.85	14.85	1.37%	52,592
Apr 24, 2026	14.60	14.72	14.60	14.65	14.65	0.48%	30,216
Apr 23, 2026	14.64	14.79	14.50	14.58	14.58	-0.10%	26,663
Apr 22, 2026	14.58	14.61	14.55	14.60	14.60	0.10%	21,366
Apr 21, 2026	14.46	14.58	14.46	14.58	14.58	1.39%	32,743
Apr 20, 2026	14.46	14.47	14.38	14.38	14.38	0.49%	108,305
Apr 17, 2026	14.25	14.40	14.25	14.31	14.31	0.49%	23,810
Apr 16, 2026	14.16	14.26	14.06	14.24	14.24	2.01%	43,016
Apr 15, 2026	13.84	14.05	13.84	13.96	13.96	1.16%	41,192
Apr 14, 2026	13.68	13.82	13.68	13.80	13.80	3.22%	22,807
Apr 13, 2026	13.40	13.40	13.28	13.37	13.37	-0.59%	10,242
Apr 10, 2026	13.50	13.50	13.41	13.45	13.45	-0.30%	18,784
Apr 9, 2026	13.57	13.57	13.45	13.49	13.49	-1.32%	29,700
Apr 8, 2026	13.27	13.69	13.27	13.67	13.67	3.56%	36,533
Apr 7, 2026	13.15	13.30	13.15	13.20	13.20	2.09%	12,754
Apr 2, 2026	13.06	13.18	12.89	12.93	12.93	-1.00%	26,880
Apr 1, 2026	12.97	13.09	12.90	13.06	13.06	3.49%	59,856
Mar 31, 2026	12.61	12.73	12.48	12.62	12.62	-0.79%	36,948
Mar 30, 2026	12.90	12.90	12.60	12.72	12.72	-2.45%	34,294
Mar 27, 2026	13.21	13.21	12.97	13.04	13.04	-1.29%	34,652
Mar 26, 2026	13.26	13.30	13.17	13.21	13.21	-0.38%	21,908
Mar 25, 2026	13.24	13.30	13.21	13.26	13.26	0.08%	34,050
Mar 24, 2026	13.29	13.37	13.17	13.25	13.25	2.55%	28,414
Mar 23, 2026	12.99	13.00	12.90	12.92	12.92	-2.27%	43,738
Mar 20, 2026	13.34	13.35	13.22	13.22	13.22	-0.97%	16,955